*ST新元
sz300472 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.73
涨跌幅
-1.75%
成交量
1,766,800 股
成交额
11,974,647 元
换手率
0.69%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.85 | 6.73 | 6.95 | 6.72 | -1.75% | 1,766,800 | 11,974,647 | 0.69 |
| 2026-10-13 | 6.85 | 6.85 | 6.97 | 6.72 | -0.15% | 1,627,800 | 11,115,506 | 0.63 |
| 2026-10-12 | 7.04 | 6.86 | 7.19 | 6.86 | -3.11% | 2,752,800 | 19,239,140 | 1.07 |
| 2026-10-09 | 6.75 | 7.08 | 7.10 | 6.70 | +4.73% | 4,766,000 | 33,185,736 | 1.86 |
| 2026-10-08 | 6.70 | 6.76 | 6.94 | 6.66 | -0.29% | 1,868,900 | 12,649,079 | 0.73 |
| 2026-09-30 | 6.62 | 6.78 | 6.82 | 6.61 | +1.95% | 2,334,200 | 15,656,143 | 0.91 |
| 2026-09-29 | 6.66 | 6.65 | 6.75 | 6.60 | -0.15% | 1,908,000 | 12,706,278 | 0.74 |
| 2026-09-28 | 6.72 | 6.66 | 6.84 | 6.52 | -3.06% | 3,706,800 | 24,751,826 | 1.44 |
| 2026-09-24 | 6.88 | 6.87 | 7.07 | 6.85 | -0.72% | 2,409,600 | 16,725,896 | 0.94 |
| 2026-09-23 | 6.76 | 6.92 | 7.03 | 6.73 | +2.37% | 3,662,900 | 25,409,068 | 1.43 |
| 2026-09-22 | 6.73 | 6.76 | 6.90 | 6.68 | +0.45% | 3,234,200 | 21,909,544 | 1.26 |
| 2026-09-21 | 6.77 | 6.73 | 6.78 | 6.71 | -0.59% | 2,155,200 | 14,520,383 | 0.84 |
| 2026-09-18 | 6.81 | 6.77 | 6.91 | 6.74 | -0.59% | 1,683,400 | 11,468,041 | 0.66 |
| 2026-09-17 | 6.68 | 6.81 | 6.88 | 6.67 | +0.44% | 2,184,800 | 14,740,173 | 0.85 |
| 2026-09-16 | 6.64 | 6.78 | 6.81 | 6.64 | +0.74% | 2,060,100 | 13,882,227 | 0.80 |
| 2026-09-15 | 6.98 | 6.73 | 6.98 | 6.58 | -3.58% | 3,471,800 | 23,539,896 | 1.35 |
| 2026-09-14 | 6.95 | 6.98 | 7.06 | 6.85 | +0.72% | 1,945,500 | 13,506,001 | 0.76 |
| 2026-09-11 | 6.96 | 6.93 | 7.10 | 6.91 | -1.70% | 2,015,900 | 14,055,373 | 0.79 |
| 2026-09-10 | 7.10 | 7.05 | 7.16 | 7.01 | -0.84% | 2,404,000 | 16,981,934 | 0.94 |
| 2026-09-09 | 7.26 | 7.11 | 7.32 | 7.06 | -2.07% | 2,406,200 | 17,151,318 | 0.94 |
| 2026-09-08 | 7.14 | 7.26 | 7.48 | 7.08 | +1.82% | 2,630,600 | 19,033,122 | 1.02 |
| 2026-09-07 | 7.16 | 7.13 | 7.25 | 7.09 | -1.11% | 2,423,100 | 17,352,398 | 0.94 |
| 2026-09-04 | 7.12 | 7.21 | 7.27 | 6.95 | +0.28% | 4,037,400 | 28,687,016 | 1.57 |
| 2026-09-03 | 7.22 | 7.19 | 7.38 | 7.10 | -0.42% | 6,387,500 | 46,219,008 | 2.49 |
| 2026-09-01 | 7.33 | 7.22 | 7.43 | 7.17 | -2.04% | 4,492,500 | 32,734,884 | 1.75 |
| 2026-08-31 | 7.00 | 7.37 | 7.58 | 6.98 | +4.84% | 7,358,200 | 54,324,040 | 2.87 |
| 2026-08-28 | 6.97 | 7.03 | 7.25 | 6.81 | +2.33% | 4,056,600 | 28,534,064 | 1.58 |
| 2026-08-27 | 6.87 | 6.87 | 6.92 | 6.77 | +0.29% | 1,927,300 | 13,188,652 | 0.75 |
| 2026-08-26 | 6.68 | 6.85 | 6.89 | 6.62 | +3.63% | 2,320,400 | 15,793,960 | 0.90 |
| 2026-08-25 | 6.47 | 6.61 | 6.69 | 6.47 | +1.07% | 1,420,000 | 9,372,216 | 0.55 |
需要全历史数据与程序化访问？
查看 *ST新元 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300472 获取全部历史日线。